SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.88	13.88	13.01	13.18	13.18	-5.18%	6,086,609
Jun 10, 2026	13.67	14.29	13.20	13.90	13.90	-0.86%	6,482,931
Jun 9, 2026	13.90	14.23	13.46	14.02	14.02	2.11%	4,734,790
Jun 8, 2026	13.69	14.18	13.41	13.73	13.73	-2.00%	4,020,368
Jun 5, 2026	14.03	14.29	13.68	14.01	14.01	-0.28%	4,219,484
Jun 4, 2026	14.50	14.55	13.94	14.05	14.05	-3.83%	3,859,155
Jun 3, 2026	14.66	14.99	14.40	14.61	14.61	-1.35%	4,052,350
Jun 2, 2026	15.39	15.52	14.61	14.81	14.81	-1.73%	4,411,432
Jun 1, 2026	14.45	15.58	14.41	15.07	15.07	4.58%	7,214,749
May 29, 2026	15.47	15.51	14.33	14.41	14.41	-6.18%	5,005,173
May 28, 2026	15.56	15.72	14.73	15.36	15.36	-2.04%	6,630,479
May 27, 2026	16.01	16.23	15.58	15.68	15.68	-2.61%	5,214,853
May 26, 2026	16.80	16.80	15.76	16.10	16.10	-2.37%	6,270,710
May 25, 2026	16.68	16.91	16.28	16.49	16.49	-0.30%	4,319,446
May 22, 2026	16.39	16.69	15.90	16.54	16.54	2.73%	6,425,023
May 21, 2026	17.44	17.91	16.05	16.10	16.10	-6.83%	8,159,295
May 20, 2026	17.56	18.20	17.10	17.28	17.28	-3.08%	9,729,761
May 19, 2026	16.52	18.24	16.52	17.83	17.83	6.83%	11,684,280
May 18, 2026	15.88	16.94	15.88	16.69	16.69	5.10%	6,052,683
May 15, 2026	16.10	16.32	15.73	15.88	15.88	-0.87%	3,887,390
May 14, 2026	16.94	16.94	16.02	16.02	16.02	-4.64%	4,634,054
May 13, 2026	16.49	16.98	16.34	16.80	16.80	1.51%	4,357,425
May 12, 2026	16.97	17.02	16.50	16.55	16.55	-2.36%	3,939,452
May 11, 2026	16.92	17.22	16.61	16.95	16.95	0.83%	5,571,523
May 8, 2026	16.89	17.72	16.76	16.81	16.81	0.60%	6,554,571
May 7, 2026	16.36	16.83	16.18	16.71	16.71	2.14%	5,563,622
May 6, 2026	15.93	16.54	15.92	16.36	16.36	3.22%	4,504,587
Apr 30, 2026	15.74	16.19	15.61	15.85	15.85	0.51%	4,123,416
Apr 29, 2026	15.90	15.90	15.59	15.77	15.77	0.06%	4,223,957
Apr 28, 2026	16.63	16.75	15.60	15.76	15.76	-6.75%	6,779,148
Apr 27, 2026	16.36	17.01	16.28	16.90	16.90	2.74%	3,098,398
Apr 24, 2026	16.55	16.58	16.16	16.45	16.45	-0.66%	2,882,259
Apr 23, 2026	16.86	16.98	16.46	16.56	16.56	-2.42%	3,533,087
Apr 22, 2026	16.88	17.04	16.60	16.97	16.97	-	4,538,035
Apr 21, 2026	17.30	17.30	16.71	16.97	16.97	-1.11%	3,018,459
Apr 20, 2026	17.05	17.43	16.90	17.16	17.16	1.12%	3,066,559
Apr 17, 2026	17.10	17.16	16.86	16.97	16.97	-0.64%	2,288,681
Apr 16, 2026	16.88	17.09	16.74	17.08	17.08	1.79%	4,040,848
Apr 15, 2026	17.00	17.29	16.73	16.78	16.78	-1.06%	2,925,921
Apr 14, 2026	16.81	17.28	16.67	16.96	16.96	2.42%	4,554,446
Apr 13, 2026	16.52	16.83	16.42	16.56	16.56	-0.66%	3,057,108
Apr 10, 2026	16.82	17.07	16.67	16.67	16.67	-0.18%	3,003,074
Apr 9, 2026	16.63	17.20	16.63	16.70	16.70	-2.68%	2,413,672
Apr 8, 2026	16.30	17.24	16.30	17.16	17.16	7.59%	3,666,234
Apr 7, 2026	15.97	16.15	15.79	15.95	15.95	0.82%	1,945,690
Apr 3, 2026	16.46	16.46	15.72	15.82	15.82	-2.94%	2,614,620
Apr 2, 2026	16.78	16.83	16.14	16.30	16.30	-3.55%	2,974,903
Apr 1, 2026	16.87	17.04	16.75	16.90	16.90	2.24%	2,052,672
Mar 31, 2026	16.63	17.21	16.49	16.53	16.53	-1.49%	2,417,088
Mar 30, 2026	16.78	16.88	16.38	16.78	16.78	-1.18%	2,319,133